London Stock Exchange Group plc (LDNXF)
OTCMKTS · Delayed Price · Currency is USD
107.40
-0.90 (-0.83%)
At close: Sep 28, 2026
LDNXF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 106.36 | 108.30 | 106.36 | 108.30 | 108.30 | 1.80% | 362 |
| Sep 24, 2026 | 106.38 | 106.38 | 106.38 | 106.38 | 106.38 | -3.29% | 16,653 |
| Sep 18, 2026 | 108.12 | 110.00 | 108.12 | 110.00 | 110.00 | 1.66% | 338 |
| Sep 16, 2026 | 110.50 | 110.50 | 108.20 | 108.20 | 108.20 | -3.22% | 503 |
| Sep 15, 2026 | 113.01 | 115.06 | 111.80 | 111.80 | 111.80 | -1.98% | 1,864 |
| Sep 14, 2026 | 114.06 | 114.06 | 114.06 | 114.06 | 114.06 | 3.61% | 605 |
| Sep 11, 2026 | 110.08 | 110.08 | 110.08 | 110.08 | 110.08 | -3.01% | 196 |
| Sep 10, 2026 | 115.48 | 115.48 | 112.69 | 113.50 | 113.50 | -5.30% | 1,147 |
| Sep 4, 2026 | 119.05 | 119.85 | 119.05 | 119.85 | 119.85 | 0.04% | 827 |
| Sep 3, 2026 | 118.24 | 119.80 | 118.24 | 119.80 | 119.80 | -0.99% | 767 |
| Aug 31, 2026 | 120.75 | 121.00 | 120.75 | 121.00 | 121.00 | -0.17% | 1,684 |
| Aug 28, 2026 | 119.72 | 121.20 | 119.72 | 121.20 | 121.20 | 0.50% | 1,414 |
| Aug 27, 2026 | 120.05 | 120.60 | 120.05 | 120.60 | 120.60 | 2.20% | 432 |
| Aug 26, 2026 | 118.37 | 118.37 | 118.00 | 118.00 | 118.00 | 0.57% | 394 |
| Aug 24, 2026 | 117.79 | 117.79 | 117.33 | 117.33 | 117.33 | 0.45% | 1,227 |
| Aug 21, 2026 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | 0.78% | 433 |
| Aug 20, 2026 | 116.50 | 116.50 | 115.90 | 115.90 | 115.90 | 0.43% | 849 |
| Aug 19, 2026 | 114.10 | 116.02 | 112.12 | 115.40 | 115.40 | 0.70% | 288,885 |
| Aug 18, 2026 | 113.55 | 114.93 | 112.56 | 114.60 | 114.60 | 0.35% | 27,387 |
| Aug 17, 2026 | 114.46 | 114.46 | 114.20 | 114.20 | 114.20 | -1.97% | 2,182 |
| Aug 13, 2026 | 111.94 | 116.50 | 111.94 | 116.50 | 116.50 | 1.52% | 1,148 |
| Aug 12, 2026 | 115.50 | 115.50 | 115.50 | 115.50 | 114.76 | -2.12% | 5,966 |
| Aug 11, 2026 | 117.89 | 118.00 | 117.89 | 118.00 | 117.24 | -1.79% | 1,089 |
| Aug 10, 2026 | 120.69 | 120.69 | 120.15 | 120.15 | 119.38 | 0.38% | 487 |
| Aug 7, 2026 | 117.08 | 119.70 | 117.08 | 119.70 | 118.93 | 2.13% | 604 |
| Aug 6, 2026 | 121.03 | 121.03 | 115.20 | 117.20 | 116.45 | -0.12% | 1,561 |
| Aug 5, 2026 | 112.46 | 117.34 | 112.46 | 117.34 | 116.58 | 3.02% | 2,349 |
| Aug 4, 2026 | 111.59 | 113.90 | 111.59 | 113.90 | 113.17 | 0.35% | 942 |
| Aug 3, 2026 | 112.70 | 117.06 | 111.31 | 113.50 | 112.77 | 1.11% | 1,889 |
| Jul 31, 2026 | 112.02 | 114.77 | 109.40 | 112.25 | 111.53 | -2.90% | 1,700 |
| Jul 30, 2026 | 120.97 | 120.97 | 115.60 | 115.60 | 114.86 | -6.23% | 894 |
| Jul 27, 2026 | 123.28 | 123.28 | 123.28 | 123.28 | 122.49 | 3.13% | 1,071 |
| Jul 24, 2026 | 121.42 | 121.42 | 119.54 | 119.54 | 118.77 | 5.14% | 1,373 |
| Jul 23, 2026 | 118.53 | 118.53 | 112.27 | 113.70 | 112.97 | -0.92% | 1,875 |
| Jul 21, 2026 | 114.35 | 114.75 | 114.35 | 114.75 | 114.01 | -6.49% | 691 |
| Jul 20, 2026 | 118.51 | 122.71 | 118.51 | 122.71 | 121.92 | 1.92% | 1,206 |
| Jul 17, 2026 | 120.40 | 120.40 | 120.40 | 120.40 | 119.63 | -1.31% | 486 |
| Jul 15, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 121.22 | 2.25% | 1,042 |
| Jul 14, 2026 | 120.10 | 120.10 | 118.51 | 119.31 | 118.54 | -1.40% | 948 |
| Jul 13, 2026 | 124.21 | 124.21 | 121.00 | 121.00 | 120.22 | 1.68% | 541 |
| Jul 10, 2026 | 120.79 | 120.79 | 119.00 | 119.00 | 118.23 | -0.03% | 515 |
| Jul 8, 2026 | 119.04 | 119.04 | 119.04 | 119.04 | 118.27 | -0.14% | 553 |
| Jul 7, 2026 | 119.87 | 120.00 | 119.21 | 119.21 | 118.44 | 0.87% | 2,860 |
| Jul 6, 2026 | 115.46 | 118.18 | 115.46 | 118.18 | 117.42 | 6.42% | 1,832 |
| Jul 2, 2026 | 114.00 | 114.00 | 111.05 | 111.05 | 110.34 | 1.50% | 2,038 |
| Jul 1, 2026 | 108.35 | 109.41 | 107.48 | 109.41 | 108.71 | 1.26% | 1,857 |
| Jun 30, 2026 | 106.10 | 108.05 | 106.10 | 108.05 | 107.36 | 0.94% | 2,705 |
| Jun 29, 2026 | 107.04 | 107.04 | 107.04 | 107.04 | 106.35 | 2.09% | 989 |
| Jun 26, 2026 | 103.38 | 104.85 | 103.38 | 104.85 | 104.18 | -0.53% | 3,300 |
| Jun 25, 2026 | 105.90 | 108.46 | 104.10 | 105.41 | 104.73 | -2.22% | 2,775 |